Philippines Ishares MSCI ETF (NY: EPHE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	24.37	24.37	23.95	24.14	443,224	+0.17(+0.70%)
May 30, 2024	24.14	24.14	23.96	23.97	57,392	-0.28(-1.14%)
May 29, 2024	24.31	24.32	24.19	24.25	40,062	-0.45(-1.84%)
May 28, 2024	24.84	24.90	24.69	24.70	59,722	-0.49(-1.96%)
May 24, 2024	25.10	25.26	25.10	25.19	73,530	+0.13(+0.51%)
May 23, 2024	25.29	25.36	25.00	25.06	108,080	-0.06(-0.24%)
May 22, 2024	25.16	25.27	25.12	25.12	29,044	-0.23(-0.89%)
May 21, 2024	25.35	25.39	25.24	25.35	40,306	-0.23(-0.89%)
May 20, 2024	25.60	25.64	25.46	25.58	44,974	+0.04(+0.15%)
May 17, 2024	25.47	25.54	25.31	25.54	49,429	+0.01(+0.04%)
May 16, 2024	25.43	25.60	25.42	25.53	44,765	+0.05(+0.19%)
May 15, 2024	25.29	25.49	25.29	25.48	57,997	+0.08(+0.31%)
May 14, 2024	25.31	25.40	25.30	25.40	7,676	+0.11(+0.43%)
May 13, 2024	25.28	25.34	25.19	25.29	27,869	+0.27(+1.06%)
May 10, 2024	25.12	25.17	25.00	25.03	46,853	-0.35(-1.40%)
May 09, 2024	25.23	25.40	25.15	25.38	128,408	-0.20(-0.77%)
May 08, 2024	25.45	25.60	25.45	25.58	74,129	+0.07(+0.27%)
May 07, 2024	25.55	25.57	25.43	25.51	19,009	-0.14(-0.54%)
May 06, 2024	25.58	25.67	25.51	25.65	24,169	+0.04(+0.15%)
May 03, 2024	25.61	25.62	25.43	25.61	37,829	+0.10(+0.39%)
May 02, 2024	25.41	25.51	25.17	25.51	182,640	+0.14(+0.54%)
May 01, 2024	25.31	25.38	25.23	25.37	4,491	-0.01(-0.04%)
Apr 30, 2024	25.51	25.51	25.27	25.38	23,785	-0.24(-0.92%)
Apr 29, 2024	25.53	25.62	25.46	25.62	93,061	+0.62(+2.48%)
Apr 26, 2024	25.00	25.08	24.97	25.00	27,553	+0.16(+0.63%)
Apr 25, 2024	24.74	24.91	24.70	24.84	26,256	+0.00(+0.00%)
Apr 24, 2024	24.96	25.00	24.81	24.84	50,536	-0.03(-0.12%)
Apr 23, 2024	24.81	24.95	24.71	24.87	86,761	+0.33(+1.37%)
Apr 22, 2024	24.41	24.61	24.34	24.53	101,328	+0.16(+0.65%)
Apr 19, 2024	24.41	24.52	24.36	24.37	160,350	-0.33(-1.32%)
Apr 18, 2024	24.79	24.96	24.70	24.70	69,840	+0.21(+0.84%)
Apr 17, 2024	24.74	24.80	24.49	24.49	67,131	-0.06(-0.24%)
Apr 16, 2024	24.70	24.74	24.47	24.55	104,357	-0.52(-2.08%)
Apr 15, 2024	25.42	25.43	25.07	25.07	65,557	-0.55(-2.15%)
Apr 12, 2024	25.78	25.84	25.54	25.63	68,906	-0.38(-1.48%)
Apr 11, 2024	25.99	26.01	25.84	26.01	88,774	+0.08(+0.30%)
Apr 10, 2024	26.07	26.08	25.91	25.93	74,936	-0.36(-1.39%)
Apr 09, 2024	26.26	26.40	26.22	26.30	104,631	+0.13(+0.49%)
Apr 08, 2024	26.20	26.29	26.16	26.17	130,786	+0.12(+0.45%)
Apr 05, 2024	26.16	26.19	26.05	26.05	232,777	-0.32(-1.20%)
Apr 04, 2024	26.78	26.85	26.34	26.36	379,204	-0.56(-2.09%)
Apr 03, 2024	26.90	26.95	26.85	26.93	176,881	-0.26(-0.94%)
Apr 02, 2024	27.20	27.22	27.12	27.18	56,277	-0.11(-0.40%)
Apr 01, 2024	27.41	27.48	27.21	27.29	41,813	+0.07(+0.25%)
Mar 28, 2024	27.08	27.23	27.08	27.22	49,403	+0.15(+0.55%)
Mar 27, 2024	27.02	27.12	27.02	27.07	57,446	+0.18(+0.66%)
Mar 26, 2024	26.96	26.96	26.88	26.90	40,018	-0.04(-0.15%)
Mar 25, 2024	26.90	26.97	26.86	26.94	89,024	+0.10(+0.37%)
Mar 22, 2024	26.98	26.98	26.84	26.84	52,164	-0.45(-1.66%)
Mar 21, 2024	27.29	27.42	27.29	27.29	47,574	+0.24(+0.87%)
Mar 20, 2024	26.90	27.11	26.89	27.05	57,051	-0.04(-0.15%)
Mar 19, 2024	27.08	27.19	27.01	27.09	36,847	-0.09(-0.33%)
Mar 18, 2024	27.21	27.30	27.18	27.18	169,557	+0.21(+0.77%)
Mar 15, 2024	27.04	27.04	26.90	26.98	150,489	-0.58(-2.11%)
Mar 14, 2024	27.64	27.64	27.47	27.56	31,410	-0.06(-0.21%)
Mar 13, 2024	27.54	27.66	27.54	27.62	118,494	+0.13(+0.47%)
Mar 12, 2024	27.39	27.53	27.29	27.49	96,232	+0.10(+0.36%)
Mar 11, 2024	27.27	27.40	27.21	27.39	50,237	+0.04(+0.14%)
Mar 08, 2024	27.40	27.53	27.33	27.35	282,121	+0.29(+1.06%)
Mar 07, 2024	26.98	27.09	26.86	27.06	287,399	+0.00(+0.00%)
Mar 06, 2024	27.05	27.17	27.05	27.06	185,465	+0.06(+0.22%)
Mar 05, 2024	27.09	27.17	26.96	27.01	86,514	-0.29(-1.05%)
Mar 04, 2024	27.32	27.41	27.25	27.29	83,493	+0.05(+0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.